Quarterhill Inc. (QTRHF)
OTCMKTS · Delayed Price · Currency is USD
1.050
-0.040 (-3.67%)
May 11, 2026, 12:47 PM EST
QTRHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 379 |
| May 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.60% | 2,200 |
| May 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.03% | 400 |
| May 4, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -1.89% | 8,976 |
| May 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.30% | 5,050 |
| Apr 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.40% | 571 |
| Apr 29, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 1,206 |
| Apr 28, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -5.31% | 610 |
| Apr 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.44% | 1,100 |
| Apr 24, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.92% | 11,700 |
| Apr 23, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 7.20% | 68,577 |
| Apr 21, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 21,000 |
| Apr 20, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | - | 8,150 |
| Apr 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | 2,700 |
| Apr 16, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 22,161 |
| Apr 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 1,300 |
| Apr 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.78% | 600 |
| Apr 13, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.02% | 1,900 |
| Apr 10, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.22% | 3,748 |
| Apr 9, 2026 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 2.67% | 12,900 |
| Apr 8, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 4.82% | 11,360 |
| Apr 7, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.17% | 10,380 |
| Apr 6, 2026 | 0.96 | 1.00 | 0.94 | 0.99 | 0.99 | 7.07% | 35,730 |
| Apr 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.92% | 1,645 |
| Apr 1, 2026 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -0.94% | 113,152 |
| Mar 31, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 6.95% | 1,000 |
| Mar 30, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -3.55% | 9,200 |
| Mar 27, 2026 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 4.50% | 8,200 |
| Mar 26, 2026 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -0.80% | 1,880 |
| Mar 25, 2026 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | - | 8,456 |
| Mar 24, 2026 | 0.76 | 0.82 | 0.76 | 0.82 | 0.82 | 6.04% | 5,721 |
| Mar 20, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.87% | 2,000 |
| Mar 19, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -8.28% | 1,000 |
| Mar 17, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.48% | 502 |
| Mar 16, 2026 | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | -1.08% | 800 |
| Mar 12, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.31% | 1,862 |
| Mar 11, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.51% | 1,000 |
| Mar 10, 2026 | 0.80 | 0.86 | 0.80 | 0.83 | 0.83 | 3.37% | 36,920 |
| Mar 9, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | 569 |
| Mar 6, 2026 | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | 6.85% | 37,800 |
| Mar 5, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 0.87% | 21,601 |
| Mar 3, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.86% | 2,101 |
| Mar 2, 2026 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 4.29% | 3,000 |
| Feb 27, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 35,409 |
| Feb 26, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 20,604 |
| Feb 25, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 25,594 |
| Feb 24, 2026 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -4.11% | 8,004 |
| Feb 23, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 5.80% | 8,539 |
| Feb 20, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.13% | 130,228 |
| Feb 19, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -6.94% | 55,568 |